KissMeData/002990/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183900	1505162940	2910	2910	2910	2910	6936
3	20241129	183800	1505162940	2910	2910	2910	2910	0
4	20241129	183700	1505162940	2910	2910	2910	2910	0
5	20241129	183600	1505162940	2910	2910	2910	2910	0
6	20241129	183500	1505162940	2910	2910	2910	2910	0
7	20241129	183400	1505162940	2910	2910	2910	2910	0
8	20241129	183300	1505162940	2910	2910	2910	2910	0
9	20241129	183200	1505162940	2910	2910	2910	2910	0
10	20241129	183100	1505162940	2910	2910	2910	2910	0
11	20241129	183000	1505162940	2910	2910	2910	2910	0
12	20241129	182900	1505162940	2910	2910	2910	2910	0
13	20241129	182800	1505162940	2910	2910	2910	2910	0
14	20241129	182700	1505162940	2910	2910	2910	2910	0
15	20241129	182600	1505162940	2910	2910	2910	2910	0
16	20241129	182500	1505162940	2910	2910	2910	2910	0
17	20241129	182400	1505162940	2910	2910	2910	2910	0
18	20241129	182300	1505162940	2910	2910	2910	2910	0
19	20241129	182200	1505162940	2910	2910	2910	2910	0
20	20241129	182100	1505162940	2910	2910	2910	2910	0
21	20241129	182000	1505162940	2910	2910	2910	2910	0
22	20241129	181900	1505162940	2910	2910	2910	2910	0
23	20241129	181800	1505162940	2910	2910	2910	2910	0
24	20241129	181700	1505162940	2910	2910	2910	2910	0
25	20241129	181600	1505162940	2910	2910	2910	2910	0
26	20241129	181500	1505162940	2910	2910	2910	2910	0
27	20241129	181400	1505162940	2910	2910	2910	2910	0
28	20241129	181300	1505162940	2910	2910	2910	2910	0
29	20241129	181200	1505162940	2910	2910	2910	2910	0
30	20241129	181100	1505162940	2910	2910	2910	2910	0
31	20241129	181000	1505162940	2910	2910	2910	2910	0
32	20241129	180900	1505162940	2910	2910	2910	2910	6936
33	20241129	180800	1505162940	2910	2910	2910	2910	0
34	20241129	180700	1505162940	2910	2910	2910	2910	0
35	20241129	180600	1505162940	2910	2910	2910	2910	0
36	20241129	180500	1505162940	2910	2910	2910	2910	0
37	20241129	180400	1505162940	2910	2910	2910	2910	0
38	20241129	180300	1505162940	2910	2910	2910	2910	0
39	20241129	180200	1505162940	2910	2910	2910	2910	0
40	20241129	180100	1505162940	2910	2910	2910	2910	0
41	20241129	180000	1505162940	2910	2910	2910	2910	0
42	20241129	175900	1505162940	2910	2910	2910	2910	0
43	20241129	175800	1505162940	2910	2910	2910	2910	0
44	20241129	175700	1505162940	2910	2910	2910	2910	0
45	20241129	175600	1505162940	2910	2910	2910	2910	0
46	20241129	175500	1505162940	2910	2910	2910	2910	0
47	20241129	175400	1505162940	2910	2910	2910	2910	0
48	20241129	175300	1505162940	2910	2910	2910	2910	0
49	20241129	175200	1505162940	2910	2910	2910	2910	0
50	20241129	175100	1505162940	2910	2910	2910	2910	0
51	20241129	175000	1505162940	2910	2910	2910	2910	0
52	20241129	174900	1505162940	2910	2910	2910	2910	0
53	20241129	174800	1505162940	2910	2910	2910	2910	0
54	20241129	174700	1505162940	2910	2910	2910	2910	0
55	20241129	174600	1505162940	2910	2910	2910	2910	0
56	20241129	174500	1505162940	2910	2910	2910	2910	0
57	20241129	174400	1505162940	2910	2910	2910	2910	0
58	20241129	174300	1505162940	2910	2910	2910	2910	0
59	20241129	174200	1505162940	2910	2910	2910	2910	0
60	20241129	174100	1505162940	2910	2910	2910	2910	0
61	20241129	174000	1505162940	2910	2910	2910	2910	0
62	20241129	173900	1505162940	2910	2910	2910	2910	6936
63	20241129	173800	1505162940	2910	2910	2910	2910	0
64	20241129	173700	1505162940	2910	2910	2910	2910	0
65	20241129	173600	1505162940	2910	2910	2910	2910	0
66	20241129	173500	1505162940	2910	2910	2910	2910	0
67	20241129	173400	1505162940	2910	2910	2910	2910	0
68	20241129	173300	1505162940	2910	2910	2910	2910	0
69	20241129	173200	1505162940	2910	2910	2910	2910	0
70	20241129	173100	1505162940	2910	2910	2910	2910	0
71	20241129	173000	1505162940	2910	2910	2910	2910	0
72	20241129	172900	1505162940	2910	2910	2910	2910	0
73	20241129	172800	1505162940	2910	2910	2910	2910	0
74	20241129	172700	1505162940	2910	2910	2910	2910	0
75	20241129	172600	1505162940	2910	2910	2910	2910	0
76	20241129	172500	1505162940	2910	2910	2910	2910	0
77	20241129	172400	1505162940	2910	2910	2910	2910	0
78	20241129	172300	1505162940	2910	2910	2910	2910	0
79	20241129	172200	1505162940	2910	2910	2910	2910	0
80	20241129	172100	1505162940	2910	2910	2910	2910	0
81	20241129	172000	1505162940	2910	2910	2910	2910	0
82	20241129	171900	1505162940	2910	2910	2910	2910	0
83	20241129	171800	1505162940	2910	2910	2910	2910	0
84	20241129	171700	1505162940	2910	2910	2910	2910	0
85	20241129	171600	1505162940	2910	2910	2910	2910	0
86	20241129	171500	1505162940	2910	2910	2910	2910	0
87	20241129	171400	1505162940	2910	2910	2910	2910	0
88	20241129	171300	1505162940	2910	2910	2910	2910	0
89	20241129	171200	1505162940	2910	2910	2910	2910	0
90	20241129	171100	1505162940	2910	2910	2910	2910	0
91	20241129	171000	1505162940	2910	2910	2910	2910	0
92	20241129	170900	1505162940	2910	2910	2910	2910	6936
93	20241129	170800	1505162940	2910	2910	2910	2910	0
94	20241129	170700	1505162940	2910	2910	2910	2910	0
95	20241129	170600	1505162940	2910	2910	2910	2910	0
96	20241129	170500	1505162940	2910	2910	2910	2910	0
97	20241129	170400	1505162940	2910	2910	2910	2910	0
98	20241129	170300	1505162940	2910	2910	2910	2910	0
99	20241129	170200	1505162940	2910	2910	2910	2910	0
100	20241129	170100	1505162940	2910	2910	2910	2910	0
101	20241129	170000	1505162940	2910	2910	2910	2910	0
102	20241129	165900	1505162940	2910	2910	2910	2910	0
103	20241129	165800	1505162940	2910	2910	2910	2910	0
104	20241129	165700	1505162940	2910	2910	2910	2910	0
105	20241129	165600	1505162940	2910	2910	2910	2910	0
106	20241129	165500	1505162940	2910	2910	2910	2910	0
107	20241129	165400	1505162940	2910	2910	2910	2910	0
108	20241129	165300	1505162940	2910	2910	2910	2910	0
109	20241129	165200	1505162940	2910	2910	2910	2910	0
110	20241129	165100	1505162940	2910	2910	2910	2910	0
111	20241129	165000	1505162940	2910	2910	2910	2910	0
112	20241129	164900	1505162940	2910	2910	2910	2910	0
113	20241129	164800	1505162940	2910	2910	2910	2910	0
114	20241129	164700	1505162940	2910	2910	2910	2910	0
115	20241129	164600	1505162940	2910	2910	2910	2910	0
116	20241129	164500	1505162940	2910	2910	2910	2910	0
117	20241129	164400	1505162940	2910	2910	2910	2910	0
118	20241129	164300	1505162940	2910	2910	2910	2910	0
119	20241129	164200	1505162940	2910	2910	2910	2910	0
120	20241129	164100	1505162940	2910	2910	2910	2910	0
121	20241129	164000	1505162940	2910	2910	2910	2910	0
122	20241129	163900	1505162940	2910	2910	2910	2910	6936
123	20241129	163800	1505162940	2910	2910	2910	2910	0
124	20241129	163700	1505162940	2910	2910	2910	2910	0
125	20241129	163600	1505162940	2910	2910	2910	2910	0
126	20241129	163500	1505162940	2910	2910	2910	2910	0
127	20241129	163400	1505162940	2910	2910	2910	2910	0
128	20241129	163300	1505162940	2910	2910	2910	2910	0
129	20241129	163200	1505162940	2910	2910	2910	2910	0
130	20241129	163100	1505162940	2910	2910	2910	2910	0
131	20241129	163000	1505162940	2910	2910	2910	2910	0
132	20241129	162900	1505162940	2910	2910	2910	2910	0
133	20241129	162800	1505162940	2910	2910	2910	2910	0
134	20241129	162700	1505162940	2910	2910	2910	2910	0
135	20241129	162600	1505162940	2910	2910	2910	2910	0
136	20241129	162500	1505162940	2910	2910	2910	2910	0
137	20241129	162400	1505162940	2910	2910	2910	2910	0
138	20241129	162300	1505162940	2910	2910	2910	2910	0
139	20241129	162200	1505162940	2910	2910	2910	2910	0
140	20241129	162100	1505162940	2910	2910	2910	2910	0
141	20241129	162000	1505162940	2910	2910	2910	2910	0
142	20241129	161900	1505162940	2910	2910	2910	2910	0
143	20241129	161800	1505162940	2910	2910	2910	2910	0
144	20241129	161700	1505162940	2910	2910	2910	2910	0
145	20241129	161600	1505162940	2910	2910	2910	2910	0
146	20241129	161500	1505162940	2910	2910	2910	2910	0
147	20241129	161400	1505162940	2910	2910	2910	2910	0
148	20241129	161300	1505162940	2910	2910	2910	2910	0
149	20241129	161200	1505162940	2910	2910	2910	2910	0
150	20241129	161100	1505162940	2910	2910	2910	2910	0
151	20241129	161000	1505162940	2910	2910	2910	2910	0
152	20241129	160900	1505162940	2910	2910	2910	2910	6936
153	20241129	160800	1505162940	2910	2910	2910	2910	0
154	20241129	160700	1505162940	2910	2910	2910	2910	0
155	20241129	160600	1505162940	2910	2910	2910	2910	0
156	20241129	160500	1505162940	2910	2910	2910	2910	0
157	20241129	160400	1505162940	2910	2910	2910	2910	0
158	20241129	160300	1505162940	2910	2910	2910	2910	0
159	20241129	160200	1505162940	2910	2910	2910	2910	0
160	20241129	160100	1505162940	2910	2910	2910	2910	0
161	20241129	160000	1505162940	2910	2910	2910	2910	0
162	20241129	155900	1505162940	2910	2910	2910	2910	0
163	20241129	155800	1505162940	2910	2910	2910	2910	0
164	20241129	155700	1505162940	2910	2910	2910	2910	0
165	20241129	155600	1505162940	2910	2910	2910	2910	0
166	20241129	155500	1505162940	2910	2910	2910	2910	0
167	20241129	155400	1505162940	2910	2910	2910	2910	0
168	20241129	155300	1505162940	2910	2910	2910	2910	0
169	20241129	155200	1505162940	2910	2910	2910	2910	0
170	20241129	155100	1505162940	2910	2910	2910	2910	0
171	20241129	155000	1505162940	2910	2910	2910	2910	0
172	20241129	154900	1505162940	2910	2910	2910	2910	0
173	20241129	154800	1505162940	2910	2910	2910	2910	0
174	20241129	154700	1505162940	2910	2910	2910	2910	0
175	20241129	154600	1505162940	2910	2910	2910	2910	0
176	20241129	154500	1505162940	2910	2910	2910	2910	0
177	20241129	154400	1505162940	2910	2910	2910	2910	0
178	20241129	154300	1505162940	2910	2910	2910	2910	0
179	20241129	154200	1505162940	2910	2910	2910	2910	0
180	20241129	154100	1505162940	2910	2910	2910	2910	0
181	20241129	154000	1505162940	2910	2910	2910	2910	0
182	20241129	153900	1505162940	2910	2910	2910	2910	6936
183	20241129	153800	1505162940	2910	2910	2910	2910	0
184	20241129	153700	1505162940	2910	2910	2910	2910	0
185	20241129	153600	1505162940	2910	2910	2910	2910	0
186	20241129	153500	1505162940	2910	2910	2910	2910	0
187	20241129	153400	1505162940	2910	2910	2910	2910	0
188	20241129	153300	1505162940	2910	2910	2910	2910	0
189	20241129	153200	1505162940	2910	2910	2910	2910	0
190	20241129	153100	1505162940	2910	2910	2910	2910	0
191	20241129	153000	1505162940	2910	2910	2910	2910	6936
192	20241129	152900	1484979180	2910	2910	2910	2910	0
193	20241129	152800	1484979180	2910	2910	2910	2910	0
194	20241129	152700	1484979180	2910	2910	2910	2910	0
195	20241129	152600	1484979180	2910	2910	2910	2910	0
196	20241129	152500	1484979180	2910	2910	2910	2910	0
197	20241129	152400	1484979180	2910	2910	2910	2910	0
198	20241129	152300	1484979180	2910	2910	2910	2910	0
199	20241129	152200	1484979180	2910	2910	2910	2910	0
200	20241129	152100	1484979180	2910	2910	2910	2910	0
201	20241129	152000	1484979180	2910	2910	2910	2910	0
202	20241129	151900	1484979180	2910	2920	2920	2910	2061
203	20241129	151800	1478970645	2920	2920	2920	2915	17
204	20241129	151700	1478921080	2920	2930	2930	2920	893
205	20241129	151600	1476313465	2930	2930	2930	2920	33
206	20241129	151500	1476217075	2920	2925	2935	2920	369
207	20241129	151400	1475137715	2935	2930	2935	2925	125
208	20241129	151300	1474771515	2930	2930	2930	2930	314
209	20241129	151200	1473851495	2925	2930	2930	2925	88
210	20241129	151100	1473593785	2930	2925	2930	2925	325
211	20241129	151000	1472642995	2930	2930	2930	2925	46
212	20241129	150900	1472508315	2925	2930	2930	2925	72
213	20241129	150800	1472297440	2930	2930	2930	2930	115
214	20241129	150700	1471960490	2930	2930	2930	2925	766
215	20241129	150600	1469719610	2925	2925	2925	2925	797
216	20241129	150500	1467388385	2920	2920	2925	2920	204
217	20241129	150400	1466792685	2920	2915	2920	2915	963
218	20241129	150300	1463981055	2920	2920	2920	2920	87
219	20241129	150200	1463727015	2920	2915	2920	2915	41
220	20241129	150100	1463607495	2920	2915	2920	2915	7
221	20241129	150000	1463587065	2915	2915	2915	2910	1348
222	20241129	145900	1459657790	2915	2915	2915	2915	357
223	20241129	145800	1458617135	2915	2915	2915	2915	119
224	20241129	145700	1458270250	2910	2910	2910	2910	0
225	20241129	145600	1458270250	2910	2910	2910	2910	518
226	20241129	145500	1456762870	2910	2905	2910	2905	35
227	20241129	145400	1456661085	2905	2905	2905	2905	0
228	20241129	145300	1456661085	2905	2900	2905	2895	519
229	20241129	145200	1455155930	2900	2900	2900	2895	136
230	20241129	145100	1454761680	2900	2900	2900	2900	42
231	20241129	145000	1454639880	2900	2895	2900	2895	233
232	20241129	144900	1453964295	2900	2900	2900	2900	0
233	20241129	144800	1453964295	2900	2900	2900	2900	89
234	20241129	144700	1453706195	2900	2900	2900	2900	60
235	20241129	144600	1453532195	2895	2910	2910	2895	6868
236	20241129	144500	1433606110	2915	2905	2915	2905	47
237	20241129	144400	1433469290	2905	2905	2905	2905	1002
238	20241129	144300	1430558480	2905	2905	2905	2905	33
239	20241129	144200	1430462615	2905	2910	2910	2905	500
240	20241129	144100	1429009890	2910	2915	2915	2910	502
241	20241129	144000	1427549060	2915	2910	2915	2905	374
242	20241129	143900	1426459880	2910	2910	2910	2910	638
243	20241129	143800	1424603300	2910	2910	2910	2910	0
244	20241129	143700	1424603300	2910	2910	2910	2910	194
245	20241129	143600	1424038760	2910	2910	2910	2910	5
246	20241129	143500	1424024210	2910	2910	2910	2910	2931
247	20241129	143400	1415495000	2915	2915	2915	2915	585
248	20241129	143300	1413789725	2925	2925	2925	2925	31
249	20241129	143200	1413699050	2920	2920	2920	2915	78
250	20241129	143100	1413471670	2925	2925	2925	2925	55
251	20241129	143000	1413310795	2925	2910	2925	2910	17
252	20241129	142900	1413261235	2910	2910	2910	2910	336
253	20241129	142800	1412283475	2910	2925	2925	2910	345
254	20241129	142700	1411278335	2910	2910	2910	2910	20
255	20241129	142600	1411220135	2910	2925	2925	2910	450
256	20241129	142500	1409909120	2925	2915	2925	2910	1066
257	20241129	142400	1406801850	2915	2920	2920	2915	1250
258	20241129	142300	1403154385	2920	2920	2920	2920	0
259	20241129	142200	1403154385	2920	2920	2920	2920	947
260	20241129	142100	1400389145	2920	2920	2920	2920	0
261	20241129	142000	1400389145	2920	2915	2920	2915	1829
262	20241129	141900	1395052980	2915	2920	2920	2915	138
263	20241129	141800	1394650190	2920	2920	2920	2920	2270
264	20241129	141700	1388021790	2925	2925	2925	2925	110
265	20241129	141600	1387700040	2925	2925	2925	2925	3
266	20241129	141500	1387691265	2920	2925	2925	2920	35
267	20241129	141400	1387589040	2920	2925	2925	2920	2758
268	20241129	141300	1379522035	2935	2935	2935	2935	0
269	20241129	141200	1379522035	2935	2935	2935	2935	3
270	20241129	141100	1379513230	2935	2935	2935	2935	10
271	20241129	141000	1379483880	2925	2930	2930	2925	609
272	20241129	140900	1377702055	2935	2935	2940	2935	128
273	20241129	140800	1377325875	2925	2925	2925	2925	50
274	20241129	140700	1377179625	2925	2930	2930	2925	1576
275	20241129	140600	1372565995	2930	2935	2935	2930	1001
276	20241129	140500	1369632565	2935	2940	2940	2935	2500
277	20241129	140400	1362293440	2940	2940	2940	2940	200
278	20241129	140300	1361705440	2940	2940	2940	2940	425
279	20241129	140200	1360455940	2950	2950	2950	2950	288
280	20241129	140100	1359606340	2950	2950	2950	2950	424
281	20241129	140000	1358355540	2940	2940	2945	2940	216
282	20241129	135900	1357720450	2940	2940	2940	2940	0
283	20241129	135800	1357720450	2940	2940	2940	2940	315
284	20241129	135700	1356794350	2940	2940	2940	2940	35
285	20241129	135600	1356691450	2940	2940	2940	2940	78
286	20241129	135500	1356462130	2940	2940	2940	2940	895
287	20241129	135400	1353830830	2945	2950	2950	2945	1376
288	20241129	135300	1349778500	2945	2950	2950	2945	1229
289	20241129	135200	1346157950	2945	2945	2945	2945	199
290	20241129	135100	1345571895	2955	2955	2955	2955	6
291	20241129	135000	1345554165	2950	2950	2950	2950	1
292	20241129	134900	1345551215	2955	2955	2955	2955	0
293	20241129	134800	1345551215	2955	2955	2955	2955	697
294	20241129	134700	1343491580	2955	2945	2955	2945	1725
295	20241129	134600	1338409520	2945	2945	2945	2945	2
296	20241129	134500	1338403630	2945	2945	2945	2945	10
297	20241129	134400	1338374180	2950	2950	2950	2950	1225
298	20241129	134300	1334760430	2950	2950	2950	2950	1223
299	20241129	134200	1331152580	2950	2950	2950	2950	382
300	20241129	134100	1330025680	2955	2955	2955	2955	1015
301	20241129	134000	1327026355	2955	2955	2955	2955	318
302	20241129	133900	1326086665	2955	2960	2960	2955	553
303	20241129	133800	1324449790	2950	2960	2960	2950	1023
304	20241129	133700	1321430535	2955	2960	2960	2950	5656
305	20241129	133600	1304718345	2960	2970	2970	2960	6730
306	20241129	133500	1284787765	2970	2970	2970	2970	9
307	20241129	133400	1284761035	2980	2980	2980	2980	0
308	20241129	133300	1284761035	2980	2980	2980	2980	0
309	20241129	133200	1284761035	2980	2980	2980	2980	0
310	20241129	133100	1284761035	2980	2980	2980	2980	67
311	20241129	133000	1284561375	2970	2975	2975	2970	342
312	20241129	132900	1283545610	2970	2970	2970	2970	89
313	20241129	132800	1283281280	2985	2985	2985	2985	68
314	20241129	132700	1283078300	2970	2970	2970	2970	0
315	20241129	132600	1283078300	2970	2970	2970	2970	0
316	20241129	132500	1283078300	2970	2970	2975	2970	1324
317	20241129	132400	1279144170	2970	2980	2980	2970	27
318	20241129	132300	1279063970	2990	2990	2990	2990	14
319	20241129	132200	1279022110	2990	2990	2990	2990	310
320	20241129	132100	1278095210	2995	2995	2995	2995	0
321	20241129	132000	1278095210	2995	2970	2995	2965	31
322	20241129	131900	1278003255	2970	2980	2980	2970	1109
323	20241129	131800	1274701850	2975	2975	2975	2975	0
324	20241129	131700	1274701850	2975	2975	2975	2975	575
325	20241129	131600	1272991225	2980	2980	2980	2980	300
326	20241129	131500	1272097225	2980	2980	2980	2980	97
327	20241129	131400	1271808165	2980	2980	2980	2980	0
328	20241129	131300	1271808165	2980	2980	2980	2980	683
329	20241129	131200	1269772825	2985	3000	3000	2985	1686
330	20241129	131100	1264734710	3005	3005	3005	3005	20
331	20241129	131000	1264674610	3005	3005	3005	3005	307
332	20241129	130900	1263752075	3000	3000	3000	3000	170
333	20241129	130800	1263242075	3000	3000	3000	3000	1
334	20241129	130700	1263239075	3000	3000	3000	3000	757
335	20241129	130600	1260968075	3000	3000	3000	3000	101
336	20241129	130500	1260665075	2995	2995	3000	2995	52
337	20241129	130400	1260509230	3000	3000	3000	3000	115
338	20241129	130300	1260164230	3000	3000	3000	3000	1007
339	20241129	130200	1257143230	3000	3000	3000	3000	4
340	20241129	130100	1257131230	2990	3000	3000	2990	102
341	20241129	130000	1256825250	3000	2990	3000	2990	203
342	20241129	125900	1256216270	2990	2990	3000	2990	579
343	20241129	125800	1254481300	2990	2985	2990	2985	7
344	20241129	125700	1254460375	2985	2990	2990	2985	278
345	20241129	125600	1253630475	2980	2980	2980	2980	822
346	20241129	125500	1251180915	2980	2980	2980	2980	96
347	20241129	125400	1250894835	2990	3005	3005	2990	1174
348	20241129	125300	1247375925	3005	3005	3005	3005	45
349	20241129	125200	1247240700	3010	3005	3010	3005	156
350	20241129	125100	1246771640	3005	3005	3005	3000	1210
351	20241129	125000	1243136145	3005	3000	3005	3000	1333
352	20241129	124900	1239137115	3005	3005	3005	3005	1032
353	20241129	124800	1236035955	3000	3000	3000	3000	0
354	20241129	124700	1236035955	3000	3000	3000	3000	5
355	20241129	124600	1236020955	3010	3000	3010	3000	1358
356	20241129	124500	1231940520	3000	3000	3000	2990	93
357	20241129	124400	1231661740	3000	3000	3000	2990	371
358	20241129	124300	1230549440	3000	3000	3000	3000	0
359	20241129	124200	1230549440	3000	3000	3000	2985	9
360	20241129	124100	1230522545	2985	2985	2985	2985	3
361	20241129	124000	1230513590	3000	2995	3000	2980	737
362	20241129	123900	1228311080	2995	3000	3000	2990	160
363	20241129	123800	1227832330	3000	3000	3000	2995	624
364	20241129	123700	1225960840	3000	2995	3000	2995	17
365	20241129	123600	1225909905	3000	2990	3000	2990	162
366	20241129	123500	1225424525	3000	3000	3000	3000	880
367	20241129	123400	1222784525	3005	3005	3005	3005	103
368	20241129	123300	1222475010	3000	3000	3005	3000	74
369	20241129	123200	1222252890	3005	2995	3005	2995	1120
370	20241129	123100	1218894450	2990	2995	2995	2990	85
371	20241129	123000	1218639880	2995	3010	3010	2995	527
372	20241129	122900	1217054855	3000	3010	3010	3000	8
373	20241129	122800	1217030835	3000	3010	3010	3000	69
374	20241129	122700	1216823735	3010	3000	3010	3000	392
375	20241129	122600	1215644350	3010	3010	3010	3010	370
376	20241129	122500	1214530650	3005	3010	3010	3000	11
377	20241129	122400	1214497580	3000	3005	3010	3000	158
378	20241129	122300	1214022320	3005	2995	3005	2995	299
379	20241129	122200	1213125530	3000	3000	3000	3000	60
380	20241129	122100	1212945530	3000	3000	3000	2995	1036
381	20241129	122000	1209840150	3000	3000	3000	2995	209
382	20241129	121900	1209213655	3000	3005	3005	2990	1446
383	20241129	121800	1204878635	3005	3000	3005	3000	39
384	20241129	121700	1204761465	3005	3005	3005	3000	9
385	20241129	121600	1204734455	3000	2995	3000	2995	486
386	20241129	121500	1203276535	3000	2990	3000	2990	490
387	20241129	121400	1201809495	3000	2995	3000	2990	190
388	20241129	121300	1201240555	2990	2990	2990	2990	1
389	20241129	121200	1201237565	2995	2990	2995	2985	69
390	20241129	121100	1201031070	2980	2980	2990	2980	1774
391	20241129	121000	1195734550	2985	2985	2985	2985	732
392	20241129	120900	1193549530	2985	2990	2990	2980	2100
393	20241129	120800	1187280975	2980	2980	2980	2980	0
394	20241129	120700	1187280975	2980	2990	2990	2980	140
395	20241129	120600	1186862425	2990	2990	2990	2990	227
396	20241129	120500	1186183695	2990	2990	2990	2990	100
397	20241129	120400	1185884695	2990	2990	2990	2985	1001
398	20241129	120300	1182891715	2985	2985	2985	2985	1312
399	20241129	120200	1178975395	2985	2980	2985	2975	420
400	20241129	120100	1177723460	2970	2970	2970	2970	4
401	20241129	120000	1177711580	2970	2970	2970	2970	22
402	20241129	115900	1177646240	2970	2970	2970	2970	2
403	20241129	115800	1177640300	2970	2970	2970	2970	175
404	20241129	115700	1177120550	2970	2970	2970	2970	41
405	20241129	115600	1176998780	2970	2970	2970	2970	112
406	20241129	115500	1176666140	2970	2975	2975	2970	208
407	20241129	115400	1176048330	2980	2980	2980	2980	10
408	20241129	115300	1176018530	2970	2970	2970	2970	0
409	20241129	115200	1176018530	2970	2970	2970	2970	200
410	20241129	115100	1175424530	2970	2970	2970	2970	3
411	20241129	115000	1175415620	2970	2970	2970	2970	200
412	20241129	114900	1174821620	2970	2970	2970	2970	9
413	20241129	114800	1174794890	2970	2970	2970	2970	15
414	20241129	114700	1174750340	2970	2970	2970	2970	205
415	20241129	114600	1174141490	2975	2975	2975	2975	0
416	20241129	114500	1174141490	2975	2975	2975	2975	225
417	20241129	114400	1173472115	2970	2970	2970	2970	0
418	20241129	114300	1173472115	2970	2970	2970	2970	0
419	20241129	114200	1173472115	2970	2970	2970	2970	707
420	20241129	114100	1171372325	2970	2985	2985	2970	1064
421	20241129	114000	1168211495	2985	2980	2985	2980	128
422	20241129	113900	1167829495	2970	2970	2970	2970	3
423	20241129	113800	1167820585	2970	2975	2975	2970	271
424	20241129	113700	1167014835	2975	2980	2980	2975	2572
425	20241129	113600	1159363115	2985	2985	2985	2985	9
426	20241129	113500	1159336250	2985	2985	2985	2985	19
427	20241129	113400	1159279535	2985	2990	2990	2980	4
428	20241129	113300	1159267590	2990	2980	2990	2980	4
429	20241129	113200	1159255660	2995	2995	2995	2995	0
430	20241129	113100	1159255660	2995	2995	2995	2975	790
431	20241129	113000	1156889690	2995	2995	2995	2995	1
432	20241129	112900	1156886695	2975	2980	2980	2975	298
433	20241129	112800	1156000135	2980	2980	2980	2980	90
434	20241129	112700	1155731935	2980	2980	2980	2980	5
435	20241129	112600	1155717035	3000	3005	3010	3000	540
436	20241129	112500	1154096790	3000	3000	3000	3000	1209
437	20241129	112400	1150469790	3000	3025	3030	3000	496
438	20241129	112300	1148979450	3025	2980	3040	2960	5076
439	20241129	112200	1133721095	2965	2965	2965	2965	109
440	20241129	112100	1133397910	2965	2965	2965	2965	204
441	20241129	112000	1132793050	2965	2965	2965	2965	66
442	20241129	111900	1132597360	2965	2970	2970	2965	228
443	20241129	111800	1131920210	2985	2975	2985	2975	150
444	20241129	111700	1131473160	2970	2985	2985	2970	180
445	20241129	111600	1130935950	2985	2985	2990	2980	896
446	20241129	111500	1128261365	2985	2985	2985	2985	3045
447	20241129	111400	1119172040	2985	2965	2990	2965	6200
448	20241129	111300	1100664820	2965	2970	2985	2965	213
449	20241129	111200	1100030945	2965	2950	2965	2950	583
450	20241129	111100	1098305455	2950	2950	2950	2950	4
451	20241129	111000	1098293655	2950	2950	2950	2950	5
452	20241129	110900	1098278905	2950	2960	2960	2950	90
453	20241129	110800	1098012545	2950	2950	2950	2950	0
454	20241129	110700	1098012545	2950	2960	2960	2950	72
455	20241129	110600	1097799475	2960	2960	2960	2960	0
456	20241129	110500	1097799475	2960	2960	2960	2960	234
457	20241129	110400	1097106835	2950	2950	2950	2950	264
458	20241129	110300	1096328035	2945	2945	2945	2945	0
459	20241129	110200	1096328035	2945	2945	2945	2945	200
460	20241129	110100	1095739035	2945	2945	2945	2945	91
461	20241129	110000	1095471040	2950	2950	2950	2950	1341
462	20241129	105900	1091515090	2950	2950	2950	2950	2
463	20241129	105800	1091509190	2950	2950	2950	2950	862
464	20241129	105700	1088966290	2950	2955	2960	2950	1511
465	20241129	105600	1084502220	2955	2960	2960	2955	2571
466	20241129	105500	1076892230	2985	2985	2985	2960	405
467	20241129	105400	1075689585	2985	2965	2985	2965	118
468	20241129	105300	1075337715	2965	2965	2965	2965	12
469	20241129	105200	1075302135	2965	2980	2990	2965	635
470	20241129	105100	1073408895	2980	2960	2980	2960	555
471	20241129	105000	1071757885	2960	2960	2960	2960	255
472	20241129	104900	1071003085	2960	2970	2970	2960	327
473	20241129	104800	1070033635	2965	2965	2965	2965	145
474	20241129	104700	1069603710	2965	2965	2965	2960	137
475	20241129	104600	1069197530	2965	2965	2965	2965	111
476	20241129	104500	1068868415	2965	2965	2965	2965	0
477	20241129	104400	1068868415	2965	2960	2965	2960	299
478	20241129	104300	1067983085	2960	2960	2960	2955	979
479	20241129	104200	1065089245	2955	2955	2955	2955	200
480	20241129	104100	1064498245	2955	2955	2955	2955	4
481	20241129	104000	1064486425	2955	2955	2955	2955	489
482	20241129	103900	1063041430	2955	2970	2970	2955	860
483	20241129	103800	1060493445	2965	2970	2970	2965	426
484	20241129	103700	1059230350	2970	2970	2970	2970	61
485	20241129	103600	1059049180	2980	2985	2985	2980	629
486	20241129	103500	1057171645	2990	2990	2990	2990	20
487	20241129	103400	1057111845	2990	2990	2990	2985	1131
488	20241129	103300	1053730205	2990	2985	2990	2985	1172
489	20241129	103200	1050231690	2985	2980	2985	2980	100
490	20241129	103100	1049933335	2960	2985	2985	2960	7
491	20241129	103000	1049912540	2990	2990	2995	2990	442
492	20241129	102900	1048590700	2965	2985	2985	2965	892
493	20241129	102800	1045928140	2985	2970	2985	2970	160
494	20241129	102700	1045452040	2955	2975	2975	2955	10
495	20241129	102600	1045422390	2975	2965	2975	2965	1178
496	20241129	102500	1041918030	2950	2980	2980	2950	2568
497	20241129	102400	1034294295	2980	2955	2985	2955	9592
498	20241129	102300	1005816960	2950	2945	2950	2945	627
499	20241129	102200	1003970020	2940	2940	2940	2940	1310
500	20241129	102100	1000118620	2935	2940	2940	2935	330
501	20241129	102000	999148530	2935	2940	2940	2935	1322
502	20241129	101900	995262050	2940	2935	2940	2935	532
503	20241129	101800	993698040	2935	2940	2945	2935	499
504	20241129	101700	992230480	2940	2945	2945	2940	19
505	20241129	101600	992174560	2940	2940	2940	2940	22
506	20241129	101500	992109880	2935	2935	2935	2935	4
507	20241129	101400	992098140	2930	2930	2930	2930	224
508	20241129	101300	991441820	2930	2940	2940	2930	200
509	20241129	101200	990855325	2935	2940	2945	2935	974
510	20241129	101100	987992705	2925	2940	2940	2925	3046
511	20241129	101000	979064950	2940	2940	2940	2940	0
512	20241129	100900	979064950	2940	2945	2945	2940	59
513	20241129	100800	978891470	2945	2945	2945	2945	24
514	20241129	100700	978820790	2945	2935	2945	2935	991
515	20241129	100600	975909565	2935	2935	2935	2930	1387
516	20241129	100500	971839640	2925	2940	2940	2925	3137
517	20241129	100400	962642255	2935	2945	2950	2930	3236
518	20241129	100300	953135140	2950	2950	2950	2940	3900
519	20241129	100200	941638640	2965	2965	2965	2965	624
520	20241129	100100	939788480	2965	2955	2965	2945	2153
521	20241129	100000	933436115	2955	2965	2965	2955	1465
522	20241129	095900	929098220	2965	2945	2965	2945	2193
523	20241129	095800	922604825	2945	2945	2950	2940	673
524	20241129	095700	920622795	2935	2940	2940	2935	624
525	20241129	095600	918788610	2940	2940	2940	2940	373
526	20241129	095500	917691990	2940	2945	2950	2940	1407
527	20241129	095400	913544255	2940	2930	2940	2925	1753
528	20241129	095300	908411135	2930	2945	2950	2930	4761
529	20241129	095200	894433590	2960	2980	2990	2930	6972
530	20241129	095100	873896055	2985	2990	2995	2970	182
531	20241129	095000	873351730	2990	2975	2990	2965	592
532	20241129	094900	871585745	2970	2980	2980	2965	2760
533	20241129	094800	863383085	2980	3000	3000	2980	348
534	20241129	094700	862344045	3005	2995	3005	2980	4530
535	20241129	094600	848830565	2990	3010	3010	2990	801
536	20241129	094500	846430900	3010	3010	3010	3000	487
537	20241129	094400	844968815	3015	3020	3020	3000	598
538	20241129	094300	843166235	3020	2990	3020	2990	981
539	20241129	094200	840228670	2990	2990	2990	2985	1743
540	20241129	094100	835020340	2990	3005	3005	2990	3283
541	20241129	094000	825198245	2995	3015	3020	2995	5517
542	20241129	093900	808636015	3015	3025	3030	3010	5018
543	20241129	093800	793501805	3025	3025	3025	3015	1139
544	20241129	093700	790058980	3025	3055	3055	3025	3247
545	20241129	093600	780211900	3035	3020	3050	3020	4651
546	20241129	093500	766085655	3020	3055	3055	3000	15011
547	20241129	093400	720710080	3055	3065	3070	3055	3842
548	20241129	093300	708934285	3065	3085	3095	3055	10779
549	20241129	093200	675747445	3085	3065	3090	3065	8014
550	20241129	093100	651066405	3065	3050	3075	3035	5443
551	20241129	093000	634449180	3050	3035	3080	3035	16991
552	20241129	092900	582468835	3040	3035	3040	3025	2008
553	20241129	092800	576387500	3035	3030	3035	3030	984
554	20241129	092700	573405165	3030	3035	3035	3025	3245
555	20241129	092600	563574660	3035	3040	3045	3035	288
556	20241129	092500	562698325	3045	3045	3050	3025	4017
557	20241129	092400	550496115	3050	3040	3050	3040	3436
558	20241129	092300	540027090	3040	3025	3045	3020	3318
559	20241129	092200	529951540	3035	3025	3035	3020	1656
560	20241129	092100	524942195	3025	3040	3040	3025	1533
561	20241129	092000	520299265	3040	3005	3040	3005	6769
562	20241129	091900	499861690	3000	3005	3015	3000	3078
563	20241129	091800	490604490	3005	2995	3005	2995	1418
564	20241129	091700	486348460	3005	2995	3010	2980	3635
565	20241129	091600	475491675	2990	2995	2995	2990	6153
566	20241129	091500	457063450	2995	2990	3015	2990	4481
567	20241129	091400	443600455	2990	2985	3000	2985	841
568	20241129	091300	441087035	2990	2990	3010	2990	3272
569	20241129	091200	431265160	3000	2995	3005	2985	298
570	20241129	091100	430373090	2995	2975	3000	2960	1937
571	20241129	091000	424605480	2970	3010	3015	2970	7978
572	20241129	090900	400676100	3010	3005	3020	3000	3334
573	20241129	090800	390666290	3005	3005	3030	3000	6787
574	20241129	090700	370247230	3020	3010	3030	3010	3298
575	20241129	090600	360285055	3010	3025	3040	3000	8758
576	20241129	090500	333843240	3020	3030	3035	3020	5266
577	20241129	090400	317909685	3045	3050	3070	3015	7579
578	20241129	090300	294868385	3045	3065	3080	3040	18667
579	20241129	090200	237900885	3065	3040	3090	3030	31249
580	20241129	090100	142267345	3035	3020	3100	3005	25328
581	20241129	090000	64953680	3025	2985	3025	2980	21652